Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.72 | 37.37 | 36.58 | 36.72 | 426,298 | -0.18(-0.49%) |
Jun 29, 2020 | 35.91 | 36.91 | 35.21 | 36.90 | 417,818 | +1.27(+3.56%) |
Jun 26, 2020 | 36.53 | 37.86 | 35.33 | 35.63 | 885,481 | -0.20(-0.56%) |
Jun 25, 2020 | 34.63 | 35.98 | 34.32 | 35.83 | 815,678 | +1.06(+3.05%) |
Jun 24, 2020 | 35.60 | 35.89 | 34.56 | 34.77 | 447,873 | -0.76(-2.13%) |
Jun 23, 2020 | 35.99 | 36.17 | 35.46 | 35.53 | 360,385 | -0.10(-0.29%) |
Jun 22, 2020 | 34.83 | 35.87 | 34.50 | 35.63 | 320,803 | +0.66(+1.90%) |
Jun 19, 2020 | 36.35 | 36.62 | 34.89 | 34.97 | 528,946 | -1.01(-2.82%) |
Jun 18, 2020 | 36.45 | 36.51 | 35.72 | 35.99 | 236,787 | -0.51(-1.40%) |
Jun 17, 2020 | 37.32 | 37.32 | 36.28 | 36.50 | 237,313 | -0.87(-2.33%) |
Jun 16, 2020 | 37.80 | 38.91 | 36.97 | 37.37 | 308,404 | +0.45(+1.21%) |
Jun 15, 2020 | 35.49 | 37.23 | 35.49 | 36.92 | 298,014 | +0.47(+1.30%) |
Jun 12, 2020 | 36.67 | 37.34 | 35.72 | 36.45 | 265,370 | +0.94(+2.64%) |
Jun 11, 2020 | 37.79 | 37.99 | 35.47 | 35.51 | 398,655 | -3.48(-8.92%) |
Jun 10, 2020 | 39.49 | 39.65 | 38.98 | 38.99 | 197,012 | -0.44(-1.12%) |
Jun 09, 2020 | 39.77 | 39.98 | 39.28 | 39.43 | 270,126 | -0.73(-1.81%) |
Jun 08, 2020 | 40.04 | 40.44 | 39.57 | 40.16 | 221,723 | +0.31(+0.78%) |
Jun 05, 2020 | 39.88 | 40.39 | 39.55 | 39.84 | 233,821 | +0.47(+1.20%) |
Jun 04, 2020 | 38.96 | 39.75 | 38.76 | 39.37 | 263,371 | -0.04(-0.10%) |
Jun 03, 2020 | 39.68 | 39.74 | 39.25 | 39.41 | 204,311 | +0.19(+0.48%) |
Jun 02, 2020 | 39.26 | 39.73 | 38.75 | 39.22 | 201,987 | -0.11(-0.29%) |
Jun 01, 2020 | 38.33 | 39.74 | 38.19 | 39.33 | 249,900 | +1.04(+2.72%) |
May 29, 2020 | 37.88 | 38.43 | 37.27 | 38.29 | 387,451 | +0.42(+1.11%) |
May 28, 2020 | 38.37 | 38.97 | 37.75 | 37.87 | 407,453 | -0.35(-0.91%) |
May 27, 2020 | 38.17 | 38.44 | 36.57 | 38.22 | 467,839 | +0.47(+1.25%) |
May 26, 2020 | 37.75 | 38.20 | 37.05 | 37.74 | 291,938 | +0.95(+2.59%) |
May 22, 2020 | 36.86 | 37.26 | 36.51 | 36.79 | 188,274 | +0.09(+0.26%) |
May 21, 2020 | 37.32 | 37.59 | 36.64 | 36.70 | 258,897 | -0.84(-2.25%) |
May 20, 2020 | 36.92 | 37.60 | 36.66 | 37.54 | 364,149 | +1.27(+3.50%) |
May 19, 2020 | 35.33 | 36.98 | 35.33 | 36.27 | 446,090 | +1.18(+3.36%) |
May 18, 2020 | 33.72 | 35.32 | 33.72 | 35.09 | 321,106 | +1.46(+4.35%) |
May 15, 2020 | 32.99 | 34.05 | 32.90 | 33.63 | 719,193 | +0.44(+1.34%) |
May 14, 2020 | 32.60 | 33.20 | 31.51 | 33.19 | 377,602 | +0.13(+0.40%) |
May 13, 2020 | 34.59 | 34.63 | 32.82 | 33.05 | 329,890 | -1.73(-4.97%) |
May 12, 2020 | 36.37 | 36.45 | 34.70 | 34.78 | 297,301 | -1.64(-4.51%) |
May 11, 2020 | 36.05 | 36.81 | 36.05 | 36.42 | 312,175 | -0.01(-0.03%) |
May 08, 2020 | 36.75 | 37.51 | 35.78 | 36.43 | 492,776 | +0.36(+0.99%) |
May 07, 2020 | 35.76 | 36.24 | 35.44 | 36.07 | 408,258 | +0.83(+2.36%) |
May 06, 2020 | 36.62 | 36.85 | 34.95 | 35.24 | 367,673 | -1.17(-3.21%) |
May 05, 2020 | 36.82 | 37.36 | 36.29 | 36.41 | 568,599 | -0.08(-0.21%) |
May 04, 2020 | 36.08 | 37.18 | 35.89 | 36.49 | 260,860 | +0.15(+0.42%) |
May 01, 2020 | 37.67 | 38.20 | 36.30 | 36.34 | 288,080 | -2.27(-5.89%) |
Apr 30, 2020 | 39.30 | 39.30 | 38.10 | 38.61 | 389,931 | -0.76(-1.94%) |
Apr 29, 2020 | 37.75 | 39.87 | 37.08 | 39.38 | 406,212 | +2.36(+6.37%) |
Apr 28, 2020 | 37.20 | 37.64 | 36.66 | 37.02 | 324,497 | +0.44(+1.21%) |
Apr 27, 2020 | 35.67 | 36.84 | 35.67 | 36.57 | 515,055 | +1.00(+2.81%) |
Apr 24, 2020 | 35.46 | 35.71 | 35.06 | 35.57 | 241,355 | +0.25(+0.72%) |
Apr 23, 2020 | 35.46 | 35.95 | 35.09 | 35.32 | 242,705 | -0.14(-0.40%) |
Apr 22, 2020 | 34.70 | 35.72 | 34.70 | 35.46 | 309,506 | +1.17(+3.41%) |
Apr 21, 2020 | 34.75 | 35.37 | 33.86 | 34.29 | 295,550 | -1.29(-3.63%) |
Apr 20, 2020 | 34.90 | 35.83 | 34.87 | 35.58 | 339,130 | -0.05(-0.13%) |
Apr 17, 2020 | 34.98 | 35.73 | 34.52 | 35.63 | 248,772 | +1.37(+3.99%) |
Apr 16, 2020 | 34.33 | 35.06 | 33.75 | 34.26 | 382,687 | -0.08(-0.25%) |
Apr 15, 2020 | 33.78 | 35.07 | 33.09 | 34.35 | 378,309 | -0.34(-0.98%) |
Apr 14, 2020 | 34.69 | 35.05 | 34.01 | 34.69 | 225,359 | +0.78(+2.31%) |
Apr 13, 2020 | 33.70 | 34.42 | 32.92 | 33.90 | 310,257 | -0.05(-0.14%) |
Apr 09, 2020 | 34.92 | 35.83 | 33.68 | 33.95 | 412,996 | -0.63(-1.83%) |
Apr 08, 2020 | 33.65 | 34.79 | 33.42 | 34.58 | 310,946 | +1.27(+3.83%) |
Apr 07, 2020 | 33.69 | 33.97 | 32.85 | 33.31 | 553,628 | +0.66(+2.02%) |
Apr 06, 2020 | 31.62 | 32.78 | 30.64 | 32.65 | 497,249 | +2.04(+6.66%) |
Apr 03, 2020 | 29.83 | 30.84 | 29.27 | 30.61 | 607,839 | +0.71(+2.37%) |
Apr 02, 2020 | 30.12 | 30.89 | 29.22 | 29.90 | 394,650 | -0.32(-1.06%) |